Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morgan Stanley Emerging Markets Fund, Inc. (NY: MSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.123 7.381 7.123 7.309 43,316 +0.11(+1.48%)
Dec 30, 2008 6.526 7.381 6.526 7.203 128,316 +0.15(+2.15%)
Dec 29, 2008 7.131 7.336 7.007 7.051 118,623 -0.12(-1.61%)
Dec 26, 2008 6.962 7.407 6.677 7.167 0 +0.13(+1.90%)
Dec 24, 2008 6.944 7.079 6.927 7.033 35,589 -0.12(-1.74%)
Dec 23, 2008 7.265 7.274 6.936 7.158 86,697 +0.00(+0.00%)
Dec 22, 2008 7.087 7.283 6.944 7.158 124,331 -0.21(-2.90%)
Dec 19, 2008 7.390 7.746 7.292 7.372 152,048 -0.06(-0.84%)
Dec 18, 2008 7.835 7.835 7.336 7.434 105,940 -0.18(-2.34%)
Dec 17, 2008 7.879 8.031 7.488 7.612 64,594 -1.34(-14.93%)
Dec 16, 2008 8.351 8.948 8.164 8.948 112,024 +0.80(+9.84%)
Dec 15, 2008 8.111 8.405 7.977 8.146 135,439 +0.12(+1.55%)
Dec 12, 2008 7.746 8.405 7.710 8.022 0 -0.48(-5.65%)
Dec 11, 2008 8.209 8.519 8.057 8.502 100,812 +0.49(+6.11%)
Dec 10, 2008 7.924 8.226 7.924 8.013 60,575 +0.29(+3.81%)
Dec 09, 2008 8.235 8.235 7.568 7.719 84,889 -0.12(-1.48%)
Dec 08, 2008 7.612 7.892 7.568 7.835 69,236 +0.52(+7.06%)
Dec 05, 2008 7.123 7.327 7.016 7.318 0 +0.11(+1.48%)
Dec 04, 2008 7.496 7.568 7.203 7.212 37,945 -0.47(-6.14%)
Dec 03, 2008 7.301 7.688 7.212 7.683 40,715 +0.27(+3.69%)
Dec 02, 2008 7.309 7.434 7.220 7.410 20,292 +0.15(+2.12%)
Dec 01, 2008 7.648 7.648 7.256 7.256 47,395 -0.52(-6.64%)
Nov 28, 2008 7.354 7.870 7.309 7.772 9,996 +0.18(+2.34%)
Nov 26, 2008 7.309 7.701 7.142 7.594 37,285 +0.29(+4.02%)
Nov 25, 2008 7.354 7.666 7.140 7.301 31,597 -0.25(-3.30%)
Nov 24, 2008 6.793 7.603 6.757 7.550 69,409 +1.05(+16.16%)
Nov 21, 2008 6.508 6.766 6.321 6.499 24,312 +0.20(+3.11%)
Nov 20, 2008 6.508 6.517 6.303 6.303 67,567 -0.52(-7.57%)
Nov 19, 2008 7.283 7.336 6.749 6.820 39,826 -0.61(-8.15%)
Nov 18, 2008 7.390 7.594 7.123 7.425 36,160 +0.04(+0.48%)
Nov 17, 2008 7.292 8.235 7.247 7.390 61,542 +0.08(+1.10%)
Nov 14, 2008 7.772 8.209 7.256 7.309 0 -0.84(-10.27%)
Nov 13, 2008 7.327 8.226 7.131 8.146 100,845 +0.69(+9.19%)
Nov 12, 2008 7.746 8.226 7.158 7.461 87,403 -0.50(-6.27%)
Nov 11, 2008 8.235 8.235 7.915 7.960 71,632 -0.51(-5.99%)
Nov 10, 2008 8.752 9.081 8.445 8.467 37,399 +0.11(+1.28%)
Nov 07, 2008 8.129 8.520 8.129 8.360 0 +0.35(+4.33%)
Nov 06, 2008 8.529 8.565 7.774 8.013 74,923 -0.62(-7.22%)
Nov 05, 2008 9.384 9.473 8.502 8.636 52,830 -0.61(-6.55%)
Nov 04, 2008 8.912 9.660 8.912 9.241 85,442 +0.34(+3.80%)
Nov 03, 2008 9.072 9.304 8.547 8.903 71,824 +0.22(+2.50%)
Oct 31, 2008 8.547 8.707 8.173 8.686 0 +0.13(+1.52%)
Oct 30, 2008 9.215 9.215 8.200 8.556 43,254 +0.54(+6.78%)
Oct 29, 2008 7.683 8.173 7.479 8.013 121,650 +0.38(+5.02%)
Oct 28, 2008 7.123 7.630 6.722 7.630 125,440 +0.73(+10.58%)
Oct 27, 2008 7.425 7.425 6.882 6.900 70,253 -0.62(-8.28%)
Oct 24, 2008 7.185 7.719 6.909 7.523 79,049 -0.39(-4.95%)
Oct 23, 2008 7.897 7.995 7.523 7.915 53,909 -0.12(-1.55%)
Oct 22, 2008 8.618 8.654 7.701 8.040 211,123 -0.85(-9.61%)
Oct 21, 2008 8.814 9.250 8.681 8.894 54,659 -0.19(-2.06%)
Oct 20, 2008 8.876 9.081 8.814 9.081 69,934 +0.35(+3.97%)
Oct 17, 2008 8.770 9.099 8.592 8.734 0 +0.05(+0.62%)
Oct 16, 2008 8.734 8.939 8.164 8.681 73,226 -0.20(-2.21%)
Oct 15, 2008 9.660 9.660 8.645 8.876 107,146 -1.17(-11.61%)
Oct 14, 2008 10.59 10.91 9.802 10.04 132,677 +0.28(+2.90%)
Oct 13, 2008 8.592 9.829 8.592 9.760 70,659 +1.84(+23.17%)
Oct 10, 2008 7.354 8.334 6.677 7.924 0 -0.60(-7.00%)
Oct 09, 2008 11.33 11.33 8.369 8.520 198,349 +0.03(+0.33%)
Oct 08, 2008 7.942 8.761 7.737 8.492 134,041 -0.26(-2.97%)
Oct 07, 2008 9.233 9.785 8.734 8.752 82,297 -0.64(-6.82%)
Oct 06, 2008 10.37 10.37 8.689 9.393 124,040 -1.65(-14.92%)
Oct 03, 2008 10.87 11.49 10.87 11.04 0 -0.10(-0.88%)
Oct 02, 2008 11.44 11.44 11.03 11.14 35,552 -0.55(-4.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.